Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oxbridge Ord Shrs (NQ: OXBR )

2.040 +0.060 (+3.03%)
Streaming Delayed Price Updated: 12:11 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 1.040 1.170 1.030 1.100 59,732 +0.05(+4.76%)
Dec 28, 2023 1.090 1.150 1.030 1.050 9,729 +0.02(+1.89%)
Dec 27, 2023 1.140 1.140 1.030 1.030 20,054 -0.09(-7.99%)
Dec 26, 2023 1.110 1.120 1.100 1.120 4,192 -0.01(-0.88%)
Dec 22, 2023 1.130 1.140 1.110 1.130 3,429 +0.03(+2.73%)
Dec 21, 2023 1.130 1.130 1.096 1.100 858 -0.06(-5.16%)
Dec 20, 2023 1.090 1.160 1.080 1.160 4,983 -0.00(-0.01%)
Dec 19, 2023 1.070 1.190 1.070 1.160 1,621 +0.04(+3.90%)
Dec 18, 2023 1.070 1.178 1.070 1.117 2,998 +0.01(+0.59%)
Dec 15, 2023 1.150 1.280 1.030 1.110 89,522 +0.06(+5.71%)
Dec 14, 2023 1.040 1.050 1.040 1.050 941 +0.04(+3.96%)
Dec 13, 2023 1.036 1.100 1.010 1.010 11,166 -0.02(-1.94%)
Dec 12, 2023 1.110 1.160 1.030 1.030 19,914 -0.04(-3.74%)
Dec 11, 2023 1.110 1.110 1.030 1.070 7,548 +0.02(+1.54%)
Dec 08, 2023 1.043 1.079 1.030 1.054 3,083 +0.00(+0.37%)
Dec 07, 2023 1.050 1.180 1.030 1.050 10,450 -0.04(-3.77%)
Dec 06, 2023 1.100 1.100 1.040 1.091 3,040 -0.02(-1.71%)
Dec 05, 2023 1.030 1.180 1.030 1.110 14,656 +0.05(+4.72%)
Dec 04, 2023 1.050 1.060 1.040 1.060 8,923 -0.04(-4.07%)
Dec 01, 2023 1.151 1.151 1.040 1.105 4,019 +0.05(+5.23%)
Nov 30, 2023 1.070 1.170 1.050 1.050 13,203 -0.05(-4.54%)
Nov 29, 2023 1.110 1.170 1.100 1.100 971 -0.02(-2.22%)
Nov 28, 2023 1.170 1.180 1.094 1.125 1,201 +0.02(+2.27%)
Nov 27, 2023 1.070 1.216 1.070 1.100 1,585 +0.03(+2.80%)
Nov 24, 2023 1.220 1.220 1.070 1.070 4,057 -0.02(-1.83%)
Nov 22, 2023 1.218 1.218 1.070 1.090 9,335 -0.01(-0.91%)
Nov 21, 2023 1.130 1.142 1.054 1.100 5,572 -0.13(-10.57%)
Nov 20, 2023 1.160 1.230 1.030 1.230 7,321 +0.10(+8.85%)
Nov 17, 2023 1.120 1.170 1.120 1.130 2,246 -0.03(-2.59%)
Nov 16, 2023 1.240 1.240 1.160 1.160 736 +0.01(+0.88%)
Nov 15, 2023 1.150 1.250 1.130 1.150 18,267 +0.06(+5.50%)
Nov 14, 2023 1.145 1.174 1.070 1.090 21,784 -0.06(-5.22%)
Nov 13, 2023 1.150 1.230 1.110 1.150 2,443 -0.09(-7.26%)
Nov 10, 2023 1.120 1.240 1.120 1.240 2,489 +0.05(+4.20%)
Nov 09, 2023 1.260 1.290 1.130 1.190 10,410 -0.11(-8.45%)
Nov 08, 2023 1.180 1.300 1.180 1.300 2,067 +0.07(+5.68%)
Nov 07, 2023 1.250 1.250 1.230 1.230 1,904 -0.06(-4.72%)
Nov 06, 2023 1.170 1.291 1.170 1.291 635 +0.06(+4.95%)
Nov 03, 2023 1.300 1.300 1.230 1.230 1,713 +0.01(+0.82%)
Nov 02, 2023 1.090 1.245 1.090 1.220 4,392 +0.05(+4.27%)
Nov 01, 2023 1.113 1.170 1.113 1.170 4,635 +0.02(+1.74%)
Oct 31, 2023 1.420 1.430 1.080 1.150 108,688 -0.28(-19.58%)
Oct 30, 2023 1.440 1.470 1.420 1.430 3,257 -0.02(-1.38%)
Oct 27, 2023 1.440 1.497 1.420 1.450 16,191 -0.03(-2.03%)
Oct 26, 2023 1.440 1.480 1.430 1.480 13,835 -0.02(-1.33%)
Oct 25, 2023 1.420 1.500 1.420 1.500 6,940 +0.03(+2.04%)
Oct 24, 2023 1.530 1.540 1.430 1.470 17,417 -0.05(-3.29%)
Oct 23, 2023 1.430 1.540 1.430 1.520 14,650 +0.08(+5.56%)
Oct 20, 2023 1.430 1.540 1.430 1.440 1,748 -0.06(-3.99%)
Oct 19, 2023 1.560 1.560 1.340 1.500 12,628 -0.06(-3.85%)
Oct 18, 2023 1.515 1.563 1.470 1.560 2,746 -0.02(-1.27%)
Oct 17, 2023 1.550 1.600 1.550 1.580 8,022 +0.08(+5.33%)
Oct 16, 2023 1.540 1.580 1.496 1.500 3,512 -0.05(-3.23%)
Oct 13, 2023 1.575 1.575 1.510 1.550 1,059 +0.05(+3.33%)
Oct 12, 2023 1.750 1.750 1.500 1.500 3,747 +0.03(+2.04%)
Oct 11, 2023 1.460 1.560 1.460 1.470 863 -0.11(-6.96%)
Oct 10, 2023 1.520 1.700 1.515 1.580 13,116 +0.10(+6.76%)
Oct 09, 2023 1.460 1.480 1.420 1.480 987 -0.09(-5.73%)
Oct 06, 2023 1.610 1.610 1.490 1.570 3,884 +0.04(+2.61%)
Oct 05, 2023 1.500 1.590 1.380 1.530 10,862 -0.06(-3.77%)
Oct 04, 2023 1.620 1.620 1.360 1.590 22,767 -0.04(-2.75%)
Oct 03, 2023 1.640 1.830 1.610 1.635 52,037 -0.03(-2.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.